February 8, 2021 BARRON’S M17
S
169.3090.90SAP SAP1.0 28 130.29+4.091.7119
379.87186.06S&PGlobal SPGI1.0 32 324.02+7.02.77
12.439.76SCHealth SCPE.UT......11.53+0.04 ...
10.799.50SCHealth SCPE...cc10.40+0.02 ...
2.180.81SCHealthWtSCPE.WT......1.80+0.33 ...
12.019.25SCVX SCVX.UT......11.80+0.39 ...
12.379.20SCVX SCVX......10.74+0.09 ...
2.200.33SCVXWt SCVX.WT......2.10+0.31 ...
43.7322.23Seacor CKH ... 81 42.33+0.59 ...
9.451.46SeacorMarineSMHI ...dd3.47+0.77 ...
13.635.85SFL SFL8.6...6.94+0.62.15
28.9617.03SINOPEC SHI6.1dd24.13+2.211.4774
13.383.60SITECenters SITC1.7 72 11.59+0.50.05
74.3245.60SJWGroup SJW2.0 46 68.85+2.68.34
27.3014.07SKTelecom SKM2.8 19 25.32+1.16.8934
98.7336.19SLGreenRealty SLG5.9^13 63.75–3.73.3033
11.480.90SMEnergy SM .2dd11.29+2.90.01
4.770.51SOS SOS ......3.88+0.84 ...
60.0625.50SPX SPXC... 23 54.57+2.86 ...
63.6915.74SPXFLOW FLOW...dd56.97+4.00 ...
36.4912.98SQZBiotech SQZ ...dd26.32+2.25 ...
34.5017.54STAGIndl STAG4.6 39 31.39+1.59.1208
40.1113.00StoreCapitalSTOR4.4^37 32.97+1.95.36
38.1923.02SabineRoyalty SBR7.2 12 31.59+1.61.1671
2.380.74SafeBulkers SB ...dd2.37+0.63 ...
10.304.43SafeguardSci SFE ...dd7.61+0.78 ...
79.7638.85Safehold SAFE .8 70 79.02+5.44.1622
61.5011.61SailPointTechsSAIL ...dd59.13+3.82 ...
284.50115.29Salesforce.comCRM ... 62 238.89+13.33 ...
17.196.28SallyBeauty SBH ... 14 14.72–0.38 ...
4.251.39SanJuanBasin SJT5.0 33 3.73+0.24.0586
12.009.56SandbridgeAcqnSBG.UT......11.70+0.81 ...
11.009.64SandbridgeAcqnA SBG ......10.77+0.47 ...
2.100.56SandbridgeAcqnWtSBG.WT......1.85+0.57 ...
5.270.70SandRidgeEnergy SD ...dd4.73+0.51 ...
10.633.32SandstormGoldSAND...cc6.40–0.06 ...
27.219.74SantanderCons SC3.4 9 25.92+3.82.22
27.945.94SaratogaInvt SAR6.9 8 23.80+3.01.42
16.221.25Sasol SSL ...dd13.39+2.95 ...
49.4623.49SaulCenters BFS6.6 26 31.97+2.04.53
35.3811.87Schlumberger SLB2.0dd25.01+2.80.125
28.1315.36SchneiderNatlSNDR1.3 19 22.20+1.20.07
62.0428.00SchwabC SCHW1.3 26 55.74+4.20.18
44.2920.00SchweitzerMaudSWM4.5 14 38.82+1.68.44
103.9545.45ScienceApplicatSAIC1.6 27 95.25–0.78.37
43.0010.70ScorpioBulkersSALT1.0dd20.03+3.92.05
28.218.28ScorpioTankersSTNG2.7 5 14.60+2.16.10
250.0076.50ScottsMiracleGroSMG1.0^28 236.53+15.12.62
10.513.53ScullyRoyalty SRL ...dd8.64+1.11 ...
28.858.86SculptorCapMgmt SCU .0dd17.98+1.02.53
258.6435.61Sea SE ...dd256.76+40.05 ...
22.865.25SeabridgeGold SA ...dd19.03–0.38 ...
47.9017.06SealedAir SEE1.4 15 45.21+2.94.16
36.966.75SeaWorldEntSEAS...dd34.30+5.73 ...
7.482.22SelectEnergySvcsWTTR...dd5.85+0.83 ...
31.3010.00SelectMedicalSEM ... 17 27.15+1.45 ...
29.0015.76SelectQuote SLQT ......24.95+3.83 ...
161.7688.00SempraEnergy SRE3.3 10 126.24+2.481.045
61.6418.25SensataTechs ST ...^51 52.87–1.63 ...
78.6938.24SensientTech SXT2.1 47 74.46+3.93.39
9.383.31SequansCommsSQNS......9.29+1.39 ...
39.235.00SeritageGrowthSRG ...dd16.96–0.85 ...
54.6733.93ServiceCorp SCI1.6 21 52.47+2.04.21
592.54238.93ServiceNow NOW ...cc589.73+46.57 ...
138.3830.01ShakeShackSHAK...dd117.55+4.13 ...
19.9312.20ShawCommB SJR5.1^18 17.71+0.58.0776
20.605.70ShellMidstreamSHLX16.8 8 10.96–0.58.46
758.00325.43SherwinWilliamsSHW .7 32 716.58+24.78.4467
78.6630.00Shift4PaymtsFOUR...dd77.75+12.74 ...
33.0317.09ShinhanFin SHG4.1 5 28.50+0.831.6738
1296.78305.30Shopify SHOP...cc1287.75+189.16 ...
77.0728.76Shutterstock SSTK1.2 51 70.91+5.92.21
17.443.50Sibanye-StillwaterSBSW.6 21 16.85+1.98.0959
46.355.60SignetJewelers SIG ...dd43.36+2.74 ...
6.681.50SilverBowRscsSBOW...dd6.56+1.13 ...
128.917.60SilvergateCapital SI ... 93 125.50+32.44 ...
144.3042.25SimonProperty SPG5.4 20 96.75+3.821.30
105.8947.02SimpsonMfg SSD .9 24 100.17+8.17.23
179.0453.29SiteOneLandscapeSITE ... 66 167.41+9.73 ...
40.278.75SixFlags SIX .0dd39.18+4.98.25
44.5017.06SkechersUSA SKX ... 59 37.25+2.77 ...
46.309.81Skillz SKLZ ... ...43.72+16.10 ...
33.371.35SkillzWt SKLZ.WT......30.98+16.51 ...
41.4310.82SkylineChamp SKY ...^41 40.93+7.30 ...
44.1515.10SlackTech WORK...dd43.24+1.07 ...
78.8130.91Smartsheet SMAR...dd76.19+6.45 ...
60.4533.81SmithAO AOS1.7 28 60.00+5.70.26
52.2626.07Smith&Nephew SNN1.7 48 42.87+0.61.288
131.6991.88Smucker SJM3.1 15 114.46–1.95.90
64.447.89Snap SNAP...dd63.64+10.70 ...
193.5490.72SnapOn SNA2.7^16 184.37+4.381.23
429.00208.55Snowflake SNOW...dd306.05+33.60 ...
10.341.85SocialCapHedVWtIPOE.WT......8.56–0.46 ...
19.4710.56SocialCapHedIVIPOD.UT......17.59+1.06 ...
6.222.43SocialCapHedosIVWtIPOD.WT......5.46+0.96 ...
18.3110.85SocialCapHedIVAIPOD ......16.53+0.98 ...
30.9210.18SocialCapHedVIPOE.UT......25.09–2.01 ...
28.2610.37SocialCapHedVAIPOE ......23.10–2.04 ...
17.9210.05SocialCapHedVIIPOF.UT......16.65+1.13 ...
16.5410.25SocialCapHedVIAIPOF ... ...15.54+1.06 ...
5.881.81SocialCapHedVIWtIPOF.WT......5.21+0.61 ...
60.7415.20SOQUIMICH SQM .9^85 52.46+1.52.3723
8.942.95Sogou SOGO...dd8.31+0.04 ...
14.234.50SolarisOilfield SOI4.2dd9.91+0.81.105
24.3411.50SolarWinds SWI ...cc17.04+0.23 ...49.219.00SonicAutomotive SAH .9dd42.98+2.05.10
62.1337.30SonocoProductsSON2.9 23 59.81+1.90.43
118.5050.94Sony SNE .3 14 116.71+21.00.2391
33.4318.24SoJerseyInd SJI5.3 17 23.04–0.06.3025
52.8232.07SouthJerseyIndsUnSJIU9.2...39.31+0.08.9063
70.3741.96Southern SO4.2 20 60.88+1.96.64
56.9636.39SouthernUnSeriesASOLN6.7...50.47+1.27.8438
72.2723.43SoCopper SCCO3.4 35 71.46+5.05.60
58.8322.47SouthwestAir LUV .0dd50.05+6.11.18
81.6245.68SouthwestGasSWX3.6 16 62.55+2.59.57
4.251.06SouthwesternEnerSWN ...dd4.14+0.37 ...
18.7110.15SpartanAcqnIISPRQ.UT ......14.15+0.05 ...
16.6610.80SpartanIIA SPRQ ......12.79–0.25 ...
4.212.30SpartanIIWtSPRQ.WT ......2.89+0.56 ...
85.5419.59SpectrumBrands SPB2.0 40 82.77+7.20.42
87.9650.58Spire SR4.0^35 65.10+3.91.65
70.3113.69SpiritAeroSys SPR .1dd38.47+4.60.01
44.807.01SpiritAirlinesSAVE ...dd29.89+3.95 ...
54.6318.37SpiritRealtyCap SRC6.2dd40.08+1.52.625
11.759.89SportsEntAcqnSEAH.UT ......11.30+0.30 ...
10.809.68SportsEntA SEAH ......10.46+0.21 ...
2.000.90SportsEntWtSEAH.WT ......1.96+0.37 ...
370.95109.18Spotify SPOT ...dd310.77–4.23 ...
22.509.83SpragueRscsSRLP13.1 13 20.34–1.57.6675
43.6313.30Sprott SII3.2 37 31.33+2.95.25
246.4932.33Square SQ ...cc240.38+24.42 ...
53.4815.32St.Joe JOE .5^92 53.41+8.91.07
55.2933.94StandardMotorSMP2.3 17 43.25+4.02.25
87.7037.50StandexInt SXI1.1 63 86.28+4.37.24
195.0070.00StanleyBlackDckSWK1.6 23 176.64+3.15.70
116.1750.68StanleyB&DUnSWT4.8...110.23+1.261.3125
39.1021.43Stantec STN1.2 30 38.74+3.24.1186
9.986.11StarGroup SGU5.3 8 9.94+0.38.1325
13.2510.85StarPeakII STPC.UT ......12.20+0.62 ...
43.029.89StarPeakEnerSTPK.UT ......38.19+7.84 ...
38.209.60StrPeakEnerASTPK ......34.05+6.95 ...
15.000.96StrPeakEnerWtSTPK.WT ......13.72+3.72 ...
5.622.51StarrettA SCX ...dd5.30+0.96 ...
9.052.75Startek SRT ...dd8.96+0.22 ...
26.197.59StarwoodPropSTWD9.4 15 20.41+1.65.48
81.8242.10StateStreet STT2.8 12 74.77+4.77.52
14.334.31SteelPartnersSPLP ...dd13.65+0.15 ...
19.427.02Steelcase SCS2.9 20 13.80+0.87.10
19.506.00Stellantis STLA .0dd16.17+0.942.2375
131.7269.33Stepan SCL1.0^24 120.40+7.72.305
203.91105.69Steris STE .9 37 183.18–3.93.40
21.177.01SterlingBancorp STL1.4 18 19.92+1.46.07
53.4120.26StewartInfo STC2.5 12 48.13+1.75.30
55.3020.75StifelFinancial SF .8 13 55.19+3.37.15
41.9914.67STMicroelec STM .4 34 40.52+0.57.042
3.710.46StoneMor STON ...dd2.98+0.17 ...
32.5513.87Stoneridge SRI ...dd28.65+1.20 ...
52.8415.06Stride LRN ... 22 27.22+1.47 ...
247.44124.54Stryker SYK1.1 57 238.78+17.77.63
27.0011.87StudioCity MSC ...dd13.64–0.66 ...
90.7438.44SturmRuger RGR2.3 18 66.76+3.40.56
22.198.64SuburbanPropane SPH8.0 16 14.91–0.44.30
7.254.49SumitomoMitsSMFG4.7 9 6.53+0.32.1827
11.962.32SummitHotelProp INN .0dd8.81+0.71.18
25.297.51SummitMaterialsSUM ... 20 24.04+3.51 ...
43.657.50SummitMidstreamSMLP .0 1 19.69+4.141.875
173.9895.34SunComms SUI2.1 94 148.82+5.69.79
50.1324.37SunLifeFinancial SLF3.6 16 47.72+1.46.4201
6.272.33SunCokeEnergy SXC4.2cc5.74+0.81.06
30.849.61SuncorEnergy SU3.8dd17.26+0.53.1642
2.950.68SunlandsTech STG ...dd1.53+0.39 ...
57.706.12SunnovaEnergyNOVA ...dd49.45+5.60 ...
33.0010.46Sunoco SUN10.2 20 32.33+1.05.8255
13.625.75SunstoneHotelInvSHO .0dd11.13+0.43.05
6.230.90SuperiorIndsIntl SUP ...dd5.16+0.54 ...
13.4010.05SupernovaPtrsSPNV.UT ......11.92+0.35 ...
13.0010.15SupernovaPtrsASPNV ......11.28+0.31 ...
3.301.91SupernovaPtrsWtSPNV.WT ......2.32+0.13 ...
12.389.70SustOppsAcqnASOAC ...dd11.48+0.53 ...
14.129.85SustOppsAcqnUnSOAC.UT ......12.81+0.81 ...
3.650.67SustOppsAcqnWtSOAC.WT ......2.80+0.56 ...
12.694.43Suzano SUZ ...dd12.42+1.09 ...
19.9910.30Switch SWCH1.1cc18.96+1.74.05
49.489.38SwitchbackEnerA SBE ...cc40.56+2.50 ...
56.909.60SwitchbackEnerSBE.UT ......46.72+3.27 ...
21.040.30SwitchbackEnerWtSBE.WT ......19.70+2.93 ...
13.4711.37SwitchbackIISWBK.UT ......12.36+0.58 ...
40.6912.15SynchronyFin SYF2.4 16 37.29+3.64.22
91.6226.08Synnex SNX .0 9 87.63+6.01.20
41.1510.91SynovusFin SNV3.3 18 40.50+3.30.33
79.9626.00Sysco SYY2.3dd77.08+5.57.45
45.3514.00Systemax SYX1.2 28 44.96+6.532.00T
84.4345.15TALEducation TAL ...dd80.37+3.49 ...
57.9232.37TCEnergy TRP5.9 12 43.13+0.20.6328
42.2518.00TCPipeLines TCP8.7 8 29.96+0.27.65
131.9748.62TEConnectivity TEL1.5cc128.06+7.66.48
18.319.61Tegna TGNA1.6 12 17.29+1.26.07
21.2713.54Telus TU4.6 27 21.12+0.49.2389
33.6029.90TelusIntl TIXT ... ...31.58+6.58 ...
33.999.59Ternium TX ... 23 28.24+1.79 ...
77.8315.24TFIIntl TFII1.3 26 72.13+5.69.228
70.9632.72TJX TJX1.5cc68.33+4.29.26
10.4010.00TLGAcqnOneTLGA.UT ......10.25+0.18 ...
37.3610.00TPGPaceBenFinTPGY.UT ......32.20+7.01 ...
33.889.76TPGPaceBenATPGY ......30.03+4.50 ...
11.341.55TPGPaceBenWtTPGY.WT ......10.60+2.60 ...
13.0010.00TPGPaceTechOppsPACE.UT ......12.45+1.70 ...
12.439.70TPGPaceTechAPACE ......11.93+1.43 ...
4.601.37TPGPaceTechWtPACE.WT ......2.55+0.65 ...
21.302.45TPGREFin TRTX7.3dd10.92+1.15.1812.099.90TailwindAcqnTWND.UT ......11.85+0.55 ...
11.069.55TailwindAcqnATWND ......10.88+0.37 ...
2.200.62TailwindAcqnWtTWND.WT ......2.14+0.42 ...
136.1342.70TaiwanSemi TSM1.1 38 127.78+6.26.3463
20.4212.43TakedaPharm TAK4.1 32 17.18–0.45.4305
19.085.00TalosEnergy TALO ...dd9.22+0.76 ...
20.964.05Tanger SKT5.2dd13.71–1.72.1775
37.7610.18Tapestry TPR .0dd37.55+5.93.3375
40.173.66TargaResourcesTRGP1.3dd30.23+2.86.10
199.9690.17Target TGT1.4 25 188.86+7.69.68
80.0053.95TaroPharm TARO ...dd75.38+0.64 ...
22.753.92TataMotors TTM ...dd21.54+3.73 ...
31.116.39TaylorMorrisonTMHC ... 18 28.91+2.93 ...
14.133.75Team TISI ...dd10.68+0.80 ...
18.034.49TechnipFMC FTI1.2dd10.76+0.07.13
21.345.60TeckRscsB TECK .9dd18.33+0.05.0391
4.881.70Teekay TK ...dd2.88+0.42 ...
13.857.00TeekayLNGun TGP7.9 11 12.68+0.29.25
26.928.90TeekayTankers TNK ... 2 11.09+0.84 ...
17.3612.12TejonRanch TRC ... 49 17.18+1.25 ...
294.74102.01TeladocHealthTDOC ...dd285.03+21.20 ...
12.356.20TelecomArgentina TEO19.0dd6.55+0.07.9972
398.68195.34TeledyneTech TDY ... 36 385.16+28.15 ...
414.72221.27Teleflex TFX .3 51 398.77+21.14.34
13.937.08TelefonicaBras VIV8.4 15 8.99+0.73.0256
7.073.22Telefonica TEF7.0 82 4.63+0.29.2371
27.9816.06TelekmIndonesia TLK2.5^18 23.56+1.05.824
25.6114.05Telephone&Data TDS3.3 11 20.51+1.76.17
29.845.50TempurSealy TPX ... 24 28.42+2.02 ...
21.508.86Tenaris TS .0dd16.56+1.10.14
28.849.22TencentMusicTME ...^75 25.65–0.95 ...
51.9710.00TenetHealthcare THC ...dd50.65+3.38 ...
85.3146.64Tennant TNC1.3 32 73.07+5.32.23
12.942.21Tenneco TEN ...dd10.75+0.65 ...
44.9017.62Teradata TDC ...^32 37.08+10.18 ...
39.6011.54Terex TEX .0cc38.17+2.41.12
55.0017.63Terminix TMX ...cc48.17+0.49 ...
64.2442.12TerrenoRealty TRNO1.9 50 59.93+3.35.29
2.280.22TetraTech TTI ...dd2.25+0.82 ...
13.766.25TevaPharm TEVA ...dd12.24+0.46 ...
993.00295.05TexasPacLand TPL1.0 38 992.99+160.7510.00
21.255.50Textainer TGH ... 19 19.71+1.60 ...
51.1620.26Textron TXT .2 36 48.06+2.80.02
532.57250.21ThermoFisherSciTMO .2 31 492.56–17.14.22
22.019.98Thermon THR ...dd16.09+1.50 ...
11.525.64ThirdPointReinsTPRE ... 24 9.87+0.64 ...
13.1911.30ThomaBravoAdv TBA ......11.88–0.06 ...
89.5552.23ThomsonReuters TRI1.8 22 84.21+2.66.38
132.1232.30ThorIndustriesTHO1.4 24 121.09+0.08.41
48.594.603DSystems DDD ...dd47.95+12.41 ...
187.27114.043M MMM3.3 19 179.01+3.351.48
17.064.09Tidewater TDW ...dd11.52+2.03 ...
2.400.41TidewaterWtATDW.WTA ......1.12–0.23 ...
2.120.17TidewaterWtBTDW.WTB ...... .98–0.08 ...
11.3610.30TigaAcqnA TINV ......11.10+0.40 ...
12.4810.15TigaAcquisitionUnTINV.UT ......12.19+0.71 ...
2.801.05TigaAcqnWtTINV.WT ......2.36+0.54 ...
10.893.46Tilly's TLYS .0dd10.77+0.971.00
20.189.92Tim TIMB2.4 14 12.78+0.74.24
86.4422.26Timken TKR1.6^20 72.79–2.87.29
6.572.16TimkenSteelTMST ...dd5.23+0.20 ...
7.951.05TItanIntl TWI .0dd7.21+0.31.005
54.8413.28TollBros TOL .8 16 53.62+2.52.11
58.9828.99TootsieRoll TR1.2^36 31.23–8.35.09
222.7154.83TopBuild BLD ... 33 216.59+16.64 ...
102.0052.07Toro TTC1.1 32 98.18+3.93.2625
59.9733.74TorontoDomBk TD4.2 12 58.44+1.85.5968
13.899.46TortoiseIIA SNPR ......12.90+1.37 ...
14.6510.15TortoiseAcqnIISNPR.UT ......13.61+1.34 ...
3.851.25TortoiseIIWtSNPR.WT ......3.50+0.59 ...
49.9722.13Total TOT ...dd42.32+0.24 ...
11.253.54TownsquareMedia TSQ .0dd10.50+0.52.075
156.30108.01ToyotaMotor TM2.5 16 150.86+10.342.015
156.2770.00TraneTech TT1.4 42 149.35+6.00.59
9.093.63Transalta TAC1.6dd8.98+0.21.0353
40.4216.00TrancntlRlty TCI ...cc23.00+1.61 ...
660.02200.06TransDigm TDG ... 73 605.00+51.72 ...
4.830.65Transocean RIG ...dd3.51+0.15 ...
6.773.72TransportadGas TGS ... 5 5.05+0.03 ...
102.8052.50TransUnion TRU .3 55 93.59+6.55.075
152.2976.99Travelers TRV2.3 14 144.84+8.54.85
12.8710.10TrebiaAcqn TREB.UT ......12.00+0.48 ...
11.999.72TrebiaAcquisitionTREB ......10.99+0.24 ...
2.980.95TrebiaAcqnWtTREB.WT ......2.68+0.59 ...
7.354.23TrecoraResourcesTREC ... 17 7.31+1.00 ...
23.7111.31Tredegar TG3.2dd15.18+0.595.97
53.9833.50TreeHouseFoods THS ...dd41.04–1.19 ...
4.831.24TrepontAcqnIWtTACA.WT ......1.76+0.26 ...
11.4910.10TrepontAcqnITACA.UT ......11.25+0.25 ...
10.7510.13TrepontAcqnIATACA ......10.40+0.05 ...
104.3528.11Trex TREX ... 69 99.99+8.22 ...
21.855.89TriPointe TPH ... 10 21.36+1.16 ...
85.0827.79TriNet TNET ...^18 77.96+3.85 ...
31.0914.53TrinityIndustries TRN2.7dd31.04+3.23.21
57.4014.16Trinseo TSE .6cc55.82+4.99.08
25.209.13Triple-SMgmt GTS ... 10 22.98–0.45 ...
14.682.80TriplePtVentTPVG9.9^12 14.50+1.11.10
52.4019.80TritonIntl TRTN4.6 14 49.78+3.44.57
24.923.02TriumphGroup TGI .0dd13.81+2.98.04
18.393.97Tronox TROX1.5 3 18.35+3.00.07
21.7412.02TrueBlue TBI ...dd19.62+1.03 ...
55.4724.01TruistFinl TFC3.4 17 52.69+4.71.45
23.857.06TsakosEnergy TNP2.8 5 8.89+0.55.125
20.115.79TufinSoftwareTUFN ...dd16.69–1.22 ...
38.591.15Tupperware TUP ...cc35.69+5.61 ...
6.364.36TurkcellIletism TKC ... 9 5.83+0.40 ...
55.1614.09TurningPoint TPB .4cc54.25+7.15.05
14.623.01TurquoiseHill TRQ ... 7 12.56+1.56 ...
17.782.61TutorPerini TPC ...dd16.86+1.96 ...404.2768.06Twilio TWLO...dd400.06+40.63 ...
57.4420.00Twitter TWTR...dd56.78+6.25 ...
15.852.25TwoHarbors TWO7.8dd6.45+0.38.17
466.21247.22TylerTech TYL ... 93 422.12–0.67 ...
83.4942.57TysonFoods TSN2.7 11 66.18+1.87.445U
15.617.48UBSGroup UBS2.5 8 14.93+0.54.37
51.2529.20UDR UDR3.6 90 40.07+1.62.36
42.7621.75UGI UGI3.5 13 37.30+1.31.33
16.678.63UMHProp UMH4.8dd15.91+1.21.19
65.7632.80Unitil UTL3.6 20 42.36+1.59.38
16.453.52USACompressionUSAC14.0dd14.95+1.67.525
37.7523.91USCellular USM ... 12 33.54+2.36 ...
10.251.00USDPartnersUSDP8.1dd5.50+0.62.111
41.988.32USFoods USFD...dd35.99+5.00 ...
135.1245.13USPhysTherapyUSPH1.0 56 132.31+11.97.32
9.940.79USSilica SLCA .0dd9.04+0.90.02
11.342.65USXpress USX ...^24 8.51+1.76 ...
14.389.20UWM UWMC.0dd9.99+0.08.10
4.871.00UWMWt UWMC.WT......2.25+0.07 ...
60.0313.71Uber UBER...dd58.58+7.65 ...
353.53110.01Ubiquiti UI .5 42 339.00+31.01.40
5.861.97UltraparPart UGP2.1cc4.41+0.42.0546
20.977.15UnderArmourAUAA ...dd20.70+3.20 ...
18.526.37UnderArmourC UA ...dd17.74+2.77 ...
25.627.48Unifi UFI ...dd24.00+0.05 ...
233.41121.89Unifirst UNF .4 33 227.61+14.81.25
63.8944.06Unilever UL3.3 22 55.02–3.32.5139
221.28105.08UnionPacific UNP1.9 26 204.20+6.73.97
26.198.25Unisys UIS ...dd24.15+0.26 ...
10.612.10UnitedMicro UMC1.0 32 9.62+0.57.1361
32.185.00UnitedNatFoodsUNFI ... 14 26.44–0.64 ...
178.0182.00UPSB UPS2.5cc164.38+9.381.01
267.5958.85UnitedRentals URI ... 22 265.73+22.72 ...
55.6928.36USBancorp USB3.6 15 46.35+3.50.42
24.714.54USSteel X .2dd16.55–1.21.01
367.95187.72UnitedHealth UNH1.5^20 324.51–9.071.25
174.9465.11UnitySoftware U......128.64–21.18 ...
23.026.40Univar UNVR...cc20.30+1.71 ...
54.7037.04Universal UVV6.5^21 47.17+1.30.77
132.4152.25UniversalHealthUHT4.5 42 61.61+1.93.695
143.8465.20UniversalHealthBUHS .0 13 130.69+6.01.20
25.6710.84UnivInsuranceUVE4.6dd13.83+0.44.13
9.762.75UnvlTechInst UTI ...dd6.30+0.22 ...
30.429.58UnumGroup UNM4.9 6 23.35+0.12.285
19.186.98UrbanEdgeProp UE .0 25 14.80+1.01.46
19.058.18UrstadtBiddleUBP4.1 55 12.07+0.12.125
23.908.22UrstadtPropAUBA3.9 65 14.23+0.40.14
92.2643.01UsanaHealthUSNA... 16 84.20+1.44 ...
24.639.84UtzBrands UTZ .8dd23.94+0.36.01V
50.9017.77VEREIT VER4.1 31 37.28+2.05.077
89.6845.07VF VFC2.4dd81.86+4.99.49
19.809.85VGAcqn VGAC.UT......17.52+3.98 ...
18.169.65VGAcqnA VGAC......16.04+3.10 ...
5.720.95VGAcqnWt VGAC.WT......4.70+1.84 ...
15.577.04ViaOptronics VIAO ......14.41+0.11 ...
28.759.85VICIProp VICI4.9 20 26.95+1.67.33
4.381.26VOCEnergy VOC5.0 9 2.90+0.44.03
3.050.70VaalcoEnergyEGY ...dd2.99+0.81 ...
300.00125.00VailResorts MTN .0cc281.47+15.511.76
19.006.49Vale VALE ... 35 17.26+1.11 ...
86.7931.00ValeroEnergy VLO6.4dd61.72+5.29.98
20.409.02Valhi VHI1.8 12 18.10+2.03.08
217.3382.60ValmontInds VMI .8 32 212.42+19.50.45
25.489.06Valvoline VVV2.1 13 23.70–0.04.125
54.426.86Vapotherm VAPO...dd35.72+1.17 ...
176.4289.62VarianMed VAR ... 58 176.40+0.83 ...
13.867.92VectorGroup VGR6.4^28 12.49+0.75.20
58.6928.90Vectrus VEC ... 20 53.69+2.29 ...
10.283.24Vedanta VEDL6.4dd9.84+1.13.4946
313.99118.11VeevaSystemsVEEV...cc298.15+21.71 ...
14.902.24VelocityFinl VEL ...dd7.09–0.11 ...
5.241.12VenatorMaterialsVNTR...dd4.21+0.19 ...
63.3813.35Ventas VTR3.7 54 48.47+2.40.45
29.545.25Veoneer VNE ...dd28.67+2.38 ...
24.665.70Veritiv VRTV... 65 20.83+2.51 ...
61.9548.84Verizon VZ4.5 13 55.32+0.57.6275
14.711.50VermilionEnergy VET .0dd5.00+0.62.1729
19.347.36Verso VRS3.2 3 12.39+0.89.10
21.494.75Vertiv VRT .0dd20.90+0.78.01
69.3211.25Viad VVI .0dd39.09+4.59.10
14.893.16VinceHoldingVNCE...dd8.82+0.63 ...
34.2011.53Vipshop VIPS ... 32 33.10+5.68 ...
62.809.06VirginGalacticSPCE...dd54.34+10.05 ...
7.794.10VirnetX VHC .0 2 6.97+0.921.00
220.39133.93Visa V .6 45 208.77+15.52.32
23.9211.23Vishay VSH1.6 34 23.29+1.74.095
37.0816.56VishayPrecisionVPG ... 32 33.67+1.68 ...
7.931.80VistaOil&GasVIST ...dd2.68+0.19 ...
33.474.29VistaOutdoorVSTO...^34 30.39+1.22 ...
23.6011.30Vistra VST2.6 11 21.05+1.08.135
1.600.23VistraWt VST.WTA...... .52–0.23 ...
32.008.51VivintSmartHomeVVNT...dd19.76+0.87 ...
163.1786.00VMware VMW ... 39 145.72+7.87 ...
48.1415.89VoceraCommVCRA...dd46.33+2.38 ...
39.0026.36Vontier VNT ......34.35+1.92 ...
68.5027.64VornadoRealtyVNO5.7cc37.39–2.37.53
63.8129.75VoyaFinancialVOYA1.1dd57.98+2.52.165
168.2465.56VulcanMatls VMC .9 33 152.94+3.80.34
12.6510.10VyGlblGrowthVYGG.UT......12.51+1.11 ...
12.259.63VyGlblGrowthAVYGG......11.96+0.72 ...
3.541.08VyGlblGrowthWtVYGG.WT......2.92+0.92 ...W
4.111.07W&TOffshore WTI ... 7 2.82+0.40 ...
109.5368.01WECEnergy WEC3.1^23 86.82–2.08.6775
236.5271.12WEX WEX ...cc198.98+10.38 ...
75.8634.26WNS WNS ... 36 72.17+4.99 ...
88.9938.62W.P.Carey WPC6.2 26 67.86+1.461.046
64.3527.18WPP WPP1.2dd55.93+3.99.6594
19.176.26WabashNationalWNC1.9dd16.81+0.86.08
84.3235.07Wabtec WAB .6 33 80.59+6.38.12
25.909.87Waddell&ReedFinWDR4.0 23 25.01–0.28.25
105.7824.55Walker&Dunlop WD1.5 12 95.50+13.18.50
153.66102.00Walmart WMT1.5 21 144.36+3.87.54
24.179.46WarriorMetCoal HCC .9 60 21.89–1.13.05
29.524.41WashingtonPrimeWPG .0 64 10.99–3.111.125
32.2216.95WashingtonREITWRE5.3 37 22.50+0.56.30
111.0470.87WasteConnectionsWCN .8cc98.94+0.43.205
126.7985.34WasteMgt WM1.9 32 113.73+2.41.545
299.06154.39Waters WAT ... 34 283.48+18.81 ...
264.83132.97Watsco WSO2.9 36 242.23+3.741.775
131.5169.02WattsWater WTS .7^36 124.52+4.45.23
369.0021.70Wayfair W ...dd289.30+16.98 ...
52.8818.16WebsterFin WBS3.2 21 49.62+2.87.40
5.490.73Weidai WEI ......2.15+0.68 ...
31.1212.21WeingartenRealty WRI3.1^18 23.27+0.76.36
59.3932.44WeisMarkets WMK2.3 12 53.70+4.42.31
15.053.17Welbilt WBT ...dd14.91+2.00 ...
48.4920.76WellsFargo WFC1.2 80 32.56+2.68.10
89.9924.27Welltower WELL3.8cc64.02+3.42.61
87.8513.52WescoIntl WCC ... 34 86.77+10.66 ...
69.9715.00WestFraserTimberWFG .9 18 68.94+4.88.1554
312.12124.53WestPharmSvcsWST .2 71 291.35–8.14.17
75.0820.90WestAllianceBcp WAL1.4 15 73.87+5.69.25
11.331.37WesternAssetMortWMC7.7dd3.11+0.16.06
17.002.90WesternMidstrmWES7.8 13 16.00+1.27.311
28.4517.39WesternUnion WU3.9 14 22.97+0.70.225
91.8328.99WestlakeChem WLK1.3 38 84.25+7.79.27
24.6410.31WestlakeChemPtrsWLKP7.9^12 23.75–0.07.4714
17.277.98WestpacBankingWBK1.3 40 16.95+0.91.2353
47.7721.50WestRock WRK1.9dd43.08+1.65.20
29.329.42Westwood WHG .0dd13.47+1.63.43
34.7113.10Weyerhaeuser WY3.0^32 34.40+3.21.17
57.8918.66WheatonPrecMetWPM1.2 43 40.64–0.43.12
214.6864.00Whirlpool WHR2.6 11 193.57+8.481.25
1167.58629.21WhiteMtnIns WTM .1 12 1082.99+62.991.00
13.744.71WhitestoneREITWSR5.1 19 8.27+0.47.035
28.3613.44WhitingPetrol WLL ...dd25.91+5.57 ...
11.492.95WideOpenWestWOW... 48 10.97+0.32 ...
50.3930.00WileyA JW.A2.7dd49.98+4.37.3425
50.8930.44WileyB JW.B2.8dd48.75+1.37.3425
22.888.41Williams WMB7.4cc22.09+0.86.41
151.1626.01Williams-SonomaWSM1.6 19 128.75–0.17.53
74.2516.94Winnebago WGO .7 23 71.46+2.40.12
6.722.52Wipro WIT .2 27 6.43+0.28.0122
33.9912.19WolverineWwideWWW1.3^82 31.94+3.30.10
28.5015.54WooriFin WF5.2 9 25.28+1.391.9027
109.2622.01Workiva WK ...dd108.33+10.86 ...
39.6918.36WorldFuelSvcs INT1.2 13 33.08+2.49.10
60.0029.10WWEnt WWE1.0 31 49.23–7.10.12
58.9919.28WorthingtonIndsWOR1.7 6 57.28+4.94.25
51.2613.74WyndhamDestWYND2.4dd50.70+6.46.30
63.3314.50WyndhamHtls WH .5dd61.97+3.80.08XYZ
4.951.42XFinancial XYF ...dd3.55+1.44 ...
35.009.50XLFleet XL ...dd20.08+1.10 ...
13.000.40XLFleetWt XL.WT......8.65+1.23 ...
128.5738.47XPOLogistics XPO ...cc117.94+7.53 ...
19.826.15XeniaHotels XHR .0dd15.53+1.06.275
38.6914.22Xerox XRX4.3 28 23.50+2.47.25
3.321.68XinyuanRealEst XIN6.8dd2.43+0.15.025
74.4910.00XPeng XPEV...dd46.93–1.25 ...
108.8454.62Xylem XYL1.1 70 98.19+1.60.28
80.8915.28Yeti YETI ...^65 72.92+7.10 ...
9.942.25YPF YPF ...dd4.21+0.56 ...
35.406.26Yalla YALA ...cc35.28+9.79 ...
7.022.23YamanaGold AUY2.1 41 4.90+0.24.0262
25.1915.17YatsenHolding YSG ...dd24.55+5.36 ...
36.8612.89Yelp YELP ...dd35.59+3.00 ...
20.908.56Yext YEXT ...dd18.12+1.25 ...
5.232.70YirenDigital YRD ... 11 4.41+0.95 ...
47.7014.84Youdao DAO ...dd36.63–1.05 ...
11.5110.00YucaipaAcqnYAC.UT......11.19+0.15 ...
11.079.59YucaipaAcqnA YAC ......10.62+0.15 ...
2.280.76YucaipaAcqnWtYAC.WT......1.90+0.12 ...
110.6654.95YumBrands YUM1.9 36 105.34+3.85.50
61.1838.33YumChina YUMC.8 29 57.39+0.68.12
15.1011.34ZimIntShipping ZIM ......14.79+2.74 ...
38.9922.51ZTOExpress ZTO .0 38 35.36+2.28.29
166.6050.23Zendesk ZEN ...dd158.00+13.76 ...
170.0574.37ZimmerBiomet ZBH .6dd159.89+6.22.24
176.6490.14Zoetis ZTS .6 46 159.28+5.03.25
17.796.21Zuora ZUO ...dd16.05+1.30 ...
59.0320.33Zymeworks ZYME...dd40.38+6.56 ...NYSEARCA
13.755.19EmpireStateReal250FISK .0...9.92–0.01.105
13.675.25EmpireStateReal60OGCP.0...9.69–0.01.105
13.775.19EmpireStateRealESESBA.0...9.77+0.08.105
91.4016.88USOilFund USO ......38.19+3.01 ...
19.225.91USBrentOilFd BNO ......14.81+1.07 ...
31.258.19USGasolineFd UGA ......28.44+1.64 ...
15.678.22USNatGas UNG ......10.53+1.12 ...
9.257.10US12mthNtlGas UNL ......8.57+0.61 ...
21.439.50US12moOilFd USL ......19.63+1.45 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List